JZR Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	0.24	0.26	0.24	0.26	0.26	4.00%	2,942
Mar 19, 2026	0.26	0.27	0.24	0.25	0.25	-5.66%	47,956
Mar 18, 2026	0.31	0.31	0.27	0.27	0.27	-10.17%	169,086
Mar 17, 2026	0.29	0.30	0.29	0.30	0.30	3.51%	9,467
Mar 16, 2026	0.30	0.31	0.29	0.29	0.29	-8.06%	81,394
Mar 13, 2026	0.29	0.31	0.29	0.31	0.31	3.33%	116,900
Mar 12, 2026	0.29	0.32	0.27	0.30	0.30	3.45%	267,006
Mar 11, 2026	0.32	0.32	0.29	0.29	0.29	-7.94%	35,170
Mar 10, 2026	0.32	0.34	0.31	0.32	0.32	1.61%	68,847
Mar 9, 2026	0.33	0.33	0.31	0.31	0.31	-4.62%	306,997
Mar 6, 2026	0.32	0.33	0.31	0.33	0.33	1.56%	94,717
Mar 5, 2026	0.34	0.34	0.30	0.32	0.32	-1.54%	526,262
Mar 4, 2026	0.34	0.35	0.32	0.33	0.33	-	57,362
Mar 3, 2026	0.34	0.34	0.32	0.33	0.33	-7.14%	116,496
Mar 2, 2026	0.34	0.37	0.34	0.35	0.35	4.48%	181,988
Feb 27, 2026	0.35	0.36	0.32	0.34	0.34	-	532,393
Feb 26, 2026	0.35	0.35	0.33	0.34	0.34	-2.90%	156,369
Feb 25, 2026	0.34	0.36	0.34	0.35	0.35	2.99%	183,914
Feb 24, 2026	0.36	0.36	0.34	0.34	0.34	-6.94%	138,261
Feb 23, 2026	0.37	0.38	0.36	0.36	0.36	-4.00%	86,579
Feb 20, 2026	0.36	0.38	0.36	0.38	0.38	11.94%	113,395
Feb 19, 2026	0.35	0.35	0.33	0.34	0.34	-1.47%	185,401
Feb 18, 2026	0.34	0.35	0.33	0.34	0.34	1.49%	196,701
Feb 17, 2026	0.37	0.37	0.33	0.34	0.34	-11.84%	394,704
Feb 13, 2026	0.37	0.39	0.37	0.38	0.38	2.70%	11,780
Feb 12, 2026	0.37	0.42	0.37	0.37	0.37	-5.13%	224,263
Feb 11, 2026	0.42	0.42	0.39	0.39	0.39	-2.50%	27,734
Feb 10, 2026	0.41	0.42	0.40	0.40	0.40	-2.44%	119,313
Feb 9, 2026	0.41	0.42	0.41	0.41	0.41	10.81%	240,962
Feb 6, 2026	0.35	0.39	0.35	0.37	0.37	4.23%	141,648
Feb 5, 2026	0.38	0.39	0.35	0.36	0.36	-8.97%	256,841
Feb 4, 2026	0.42	0.42	0.38	0.39	0.39	-6.02%	145,349
Feb 3, 2026	0.44	0.44	0.41	0.42	0.42	-1.19%	133,606
Feb 2, 2026	0.45	0.45	0.40	0.42	0.42	-3.45%	241,194
Jan 30, 2026	0.46	0.46	0.42	0.44	0.44	-10.31%	215,663
Jan 29, 2026	0.50	0.51	0.46	0.49	0.49	-2.02%	242,369
Jan 28, 2026	0.48	0.52	0.47	0.50	0.50	4.21%	252,310
Jan 27, 2026	0.46	0.48	0.45	0.48	0.48	1.06%	113,238
Jan 26, 2026	0.49	0.51	0.44	0.47	0.47	-5.05%	198,065
Jan 23, 2026	0.48	0.52	0.46	0.50	0.50	3.13%	293,174
Jan 22, 2026	0.45	0.48	0.45	0.48	0.48	6.67%	239,311
Jan 21, 2026	0.43	0.45	0.43	0.45	0.45	1.12%	50,179
Jan 20, 2026	0.46	0.46	0.44	0.45	0.45	1.14%	50,202
Jan 19, 2026	0.45	0.47	0.43	0.44	0.44	-1.12%	320,445
Jan 16, 2026	0.46	0.46	0.43	0.45	0.45	-1.11%	86,255
Jan 15, 2026	0.45	0.46	0.44	0.45	0.45	-4.26%	210,373
Jan 14, 2026	0.44	0.48	0.44	0.47	0.47	1.08%	89,364
Jan 13, 2026	0.45	0.47	0.44	0.47	0.47	5.68%	152,813
Jan 12, 2026	0.46	0.48	0.44	0.44	0.44	-	222,918
Jan 9, 2026	0.45	0.47	0.44	0.44	0.44	-2.22%	115,985